ShunSin Technology Holdings Limited (TPE:6451)
Taiwan · Delayed Price · Currency is TWD 433.00
+3.00 (0.70%)
Aug 6, 2026, 10:35 AM CST
TPE:6451 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | - | 9.97% | 1,676,965 |
| Aug 4, 2026 | 384.00 | 398.00 | 372.00 | 391.00 | 391.00 | 4.41% | 5,220,915 |
| Aug 3, 2026 | 338.00 | 375.00 | 338.00 | 374.50 | 374.50 | 9.82% | 3,326,931 |
| Jul 31, 2026 | 354.00 | 354.00 | 335.00 | 341.00 | 341.00 | 5.90% | 3,846,913 |
| Jul 30, 2026 | 308.50 | 351.50 | 308.50 | 322.00 | 322.00 | -5.99% | 4,829,234 |
| Jul 29, 2026 | 380.50 | 385.50 | 342.50 | 342.50 | 342.50 | -9.99% | 2,947,941 |
| Jul 28, 2026 | 381.00 | 409.50 | 380.50 | 380.50 | 380.50 | -9.94% | 2,754,473 |
| Jul 27, 2026 | 440.00 | 443.50 | 415.50 | 422.50 | 422.50 | -3.38% | 2,714,189 |
| Jul 24, 2026 | 441.50 | 484.00 | 434.00 | 437.50 | 437.28 | -1.80% | 4,638,083 |
| Jul 23, 2026 | 454.50 | 479.00 | 440.00 | 445.50 | 445.28 | 0.34% | 2,929,098 |
| Jul 22, 2026 | 473.00 | 477.50 | 443.00 | 444.00 | 443.78 | 2.07% | 2,714,185 |
| Jul 21, 2026 | 404.50 | 435.00 | 402.50 | 435.00 | 434.78 | 9.99% | 2,245,025 |
| Jul 20, 2026 | 413.00 | 421.00 | 387.00 | 395.50 | 395.30 | -7.92% | 3,818,617 |
| Jul 17, 2026 | 458.00 | 461.50 | 429.50 | 429.50 | 429.29 | -9.96% | 1,959,118 |
| Jul 16, 2026 | 493.50 | 510.00 | 477.00 | 477.00 | 476.76 | -2.85% | 3,649,123 |
| Jul 15, 2026 | 461.50 | 491.00 | 449.00 | 491.00 | 490.76 | 9.97% | 2,590,514 |
| Jul 14, 2026 | 491.50 | 502.00 | 441.00 | 446.50 | 446.28 | -8.88% | 4,192,386 |
| Jul 13, 2026 | 524.00 | 529.00 | 478.50 | 490.00 | 489.76 | -5.41% | 3,635,748 |
| Jul 9, 2026 | 530.00 | 544.00 | 517.00 | 518.00 | 517.74 | -1.33% | 3,553,357 |
| Jul 8, 2026 | 506.00 | 540.00 | 481.00 | 525.00 | 524.74 | 5.74% | 5,618,368 |
| Jul 7, 2026 | 526.00 | 570.00 | 492.00 | 496.50 | 496.25 | -4.70% | 5,729,760 |
| Jul 6, 2026 | 547.00 | 552.00 | 513.00 | 521.00 | 520.74 | -4.05% | 3,063,640 |
| Jul 3, 2026 | 512.00 | 555.00 | 510.00 | 543.00 | 542.73 | 4.02% | 4,119,087 |
| Jul 2, 2026 | 512.00 | 537.00 | 504.00 | 522.00 | 521.74 | -0.38% | 3,344,221 |
| Jul 1, 2026 | 582.00 | 583.00 | 522.00 | 524.00 | 523.74 | -7.75% | 4,916,528 |
| Jun 30, 2026 | 578.00 | 585.00 | 563.00 | 568.00 | 567.72 | 0.89% | 3,995,050 |
| Jun 29, 2026 | 597.00 | 638.00 | 563.00 | 563.00 | 562.72 | -5.85% | 8,465,872 |
| Jun 26, 2026 | 609.00 | 646.00 | 553.00 | 598.00 | 597.70 | -2.61% | 11,870,339 |
| Jun 25, 2026 | 645.00 | 678.00 | 605.00 | 614.00 | 613.69 | -2.69% | 8,931,238 |
| Jun 24, 2026 | 589.00 | 643.00 | 589.00 | 631.00 | 630.69 | 5.87% | 7,621,375 |
| Jun 23, 2026 | 636.00 | 648.00 | 595.00 | 596.00 | 595.70 | -3.40% | 8,726,274 |
| Jun 22, 2026 | 570.00 | 617.00 | 561.00 | 617.00 | 616.69 | 9.98% | 7,203,684 |
| Jun 18, 2026 | 543.00 | 573.00 | 534.00 | 561.00 | 560.72 | 3.31% | 4,036,949 |
| Jun 17, 2026 | 539.00 | 555.00 | 535.00 | 543.00 | 542.73 | -1.09% | 2,658,122 |
| Jun 16, 2026 | 540.00 | 576.00 | 535.00 | 549.00 | 548.73 | 4.77% | 8,528,470 |
| Jun 15, 2026 | 530.00 | 544.00 | 508.00 | 524.00 | 523.74 | 4.38% | 3,461,734 |
| Jun 12, 2026 | 530.00 | 530.00 | 500.00 | 502.00 | 501.75 | 0.50% | 4,236,331 |
| Jun 11, 2026 | 545.00 | 545.00 | 499.50 | 499.50 | 499.25 | -10.00% | 7,505,099 |
| Jun 10, 2026 | 583.00 | 613.00 | 555.00 | 555.00 | 554.72 | -9.90% | 5,744,109 |
| Jun 9, 2026 | 608.00 | 635.00 | 588.00 | 616.00 | 615.69 | 2.67% | 6,576,067 |
| Jun 8, 2026 | 600.00 | 615.00 | 600.00 | 600.00 | 599.70 | -9.91% | 2,760,474 |
| Jun 5, 2026 | 660.00 | 739.00 | 644.00 | 666.00 | 665.67 | -2.06% | 10,262,430 |
| Jun 4, 2026 | 700.00 | 756.00 | 676.00 | 680.00 | 679.66 | -6.08% | 11,188,130 |
| Jun 3, 2026 | 702.00 | 724.00 | 702.00 | 724.00 | 723.64 | 9.86% | 3,420,114 |
| Jun 2, 2026 | 656.00 | 689.00 | 645.00 | 659.00 | 658.67 | 5.10% | 10,771,260 |
| Jun 1, 2026 | 573.00 | 627.00 | 573.00 | 627.00 | 626.69 | 10.00% | 5,780,775 |
| May 29, 2026 | 587.00 | 591.00 | 561.00 | 570.00 | 569.72 | 0.18% | 4,136,973 |
| May 28, 2026 | 602.00 | 617.00 | 563.00 | 569.00 | 568.72 | -5.48% | 5,290,847 |
| May 27, 2026 | 634.00 | 653.00 | 583.00 | 602.00 | 601.70 | -4.75% | 7,794,709 |
| May 26, 2026 | 600.00 | 633.00 | 556.00 | 632.00 | 631.69 | 9.72% | 9,341,995 |